Bansal Wire Industries Limited (BOM:544209)
India · Delayed Price · Currency is INR 318.75
+4.80 (1.53%)
At close: Jul 20, 2026
BOM:544209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 315.05 | 315.05 | 309.00 | 313.95 | 313.95 | -0.74% | 7,210 |
| Jul 16, 2026 | 326.55 | 326.55 | 315.45 | 316.30 | 316.30 | -0.96% | 5,180 |
| Jul 15, 2026 | 316.30 | 329.05 | 316.30 | 319.35 | 319.35 | 1.40% | 13,505 |
| Jul 14, 2026 | 329.30 | 329.30 | 313.10 | 314.95 | 314.95 | -4.59% | 23,156 |
| Jul 13, 2026 | 333.15 | 337.15 | 327.00 | 330.10 | 330.10 | -0.30% | 4,847 |
| Jul 10, 2026 | 321.10 | 337.15 | 321.10 | 331.10 | 331.10 | 1.04% | 8,138 |
| Jul 9, 2026 | 330.00 | 339.85 | 326.60 | 327.70 | 327.70 | -0.85% | 27,894 |
| Jul 8, 2026 | 350.55 | 351.05 | 328.25 | 330.50 | 330.50 | -6.88% | 28,425 |
| Jul 7, 2026 | 368.90 | 368.90 | 351.40 | 354.90 | 354.90 | -2.18% | 15,809 |
| Jul 6, 2026 | 365.00 | 371.65 | 356.35 | 362.80 | 362.80 | -0.94% | 27,277 |
| Jul 3, 2026 | 344.00 | 369.85 | 343.40 | 366.25 | 366.25 | 6.28% | 38,721 |
| Jul 2, 2026 | 354.00 | 360.60 | 343.40 | 344.60 | 344.60 | -2.64% | 11,099 |
| Jul 1, 2026 | 348.00 | 361.60 | 347.95 | 353.95 | 353.95 | 4.06% | 66,336 |
| Jun 30, 2026 | 334.30 | 349.60 | 334.30 | 340.15 | 340.15 | 1.75% | 51,085 |
| Jun 29, 2026 | 326.30 | 346.00 | 324.35 | 334.30 | 334.30 | 6.18% | 64,468 |
| Jun 25, 2026 | 312.95 | 320.00 | 312.65 | 314.85 | 314.85 | -0.11% | 4,862 |
| Jun 24, 2026 | 319.00 | 327.30 | 312.65 | 315.20 | 315.20 | -0.74% | 5,031 |
| Jun 23, 2026 | 315.20 | 321.00 | 308.25 | 317.55 | 317.55 | 2.77% | 12,618 |
| Jun 22, 2026 | 302.25 | 311.40 | 302.25 | 309.00 | 309.00 | 0.72% | 1,269 |
| Jun 19, 2026 | 306.20 | 308.35 | 305.15 | 306.80 | 306.80 | 0.94% | 312,537 |
| Jun 18, 2026 | 307.00 | 307.05 | 303.00 | 303.95 | 303.95 | -1.22% | 126,867 |
| Jun 17, 2026 | 318.00 | 318.00 | 305.00 | 307.70 | 307.70 | 1.08% | 580 |
| Jun 16, 2026 | 318.85 | 318.85 | 303.40 | 304.40 | 304.40 | -2.62% | 3,220 |
| Jun 15, 2026 | 322.00 | 328.10 | 310.20 | 312.60 | 312.60 | 3.10% | 23,499 |
| Jun 12, 2026 | 294.35 | 305.00 | 290.95 | 303.20 | 303.20 | 5.08% | 2,230 |
| Jun 11, 2026 | 294.25 | 294.25 | 284.00 | 288.55 | 288.55 | -1.94% | 3,059 |
| Jun 10, 2026 | 301.60 | 303.10 | 292.00 | 294.25 | 294.25 | -2.49% | 1,100 |
| Jun 9, 2026 | 311.90 | 311.90 | 293.50 | 301.75 | 301.75 | 3.43% | 537 |
| Jun 8, 2026 | 302.00 | 303.55 | 290.20 | 291.75 | 291.75 | -4.30% | 2,324 |
| Jun 5, 2026 | 309.00 | 309.00 | 304.05 | 304.85 | 304.85 | -1.04% | 1,372 |
| Jun 4, 2026 | 310.95 | 312.55 | 308.00 | 308.05 | 308.05 | -0.93% | 3,143 |
| Jun 3, 2026 | 303.75 | 318.00 | 303.75 | 310.95 | 310.95 | 0.32% | 1,517 |
| Jun 2, 2026 | 305.60 | 311.85 | 304.00 | 309.95 | 309.95 | 0.18% | 883 |
| Jun 1, 2026 | 328.00 | 328.00 | 306.55 | 309.40 | 309.40 | -3.01% | 2,898 |
| May 29, 2026 | 328.65 | 329.50 | 316.40 | 319.00 | 319.00 | -2.94% | 8,257 |
| May 27, 2026 | 325.75 | 333.05 | 325.05 | 328.65 | 328.65 | 1.05% | 5,742 |
| May 26, 2026 | 321.85 | 328.70 | 315.05 | 325.25 | 325.25 | 1.06% | 6,151 |
| May 25, 2026 | 316.15 | 322.40 | 315.30 | 321.85 | 321.85 | 1.74% | 1,563 |
| May 22, 2026 | 321.90 | 323.35 | 316.20 | 316.35 | 316.35 | -1.19% | 1,299 |
| May 21, 2026 | 319.50 | 323.65 | 317.40 | 320.15 | 320.15 | 0.98% | 2,957 |
| May 20, 2026 | 312.00 | 318.60 | 307.00 | 317.05 | 317.05 | 0.68% | 2,375 |
| May 19, 2026 | 302.05 | 318.45 | 302.05 | 314.90 | 314.90 | 4.24% | 5,347 |
| May 18, 2026 | 298.50 | 303.90 | 297.45 | 302.10 | 302.10 | -0.79% | 1,862 |
| May 15, 2026 | 300.55 | 306.45 | 297.90 | 304.50 | 304.50 | 1.69% | 1,558 |
| May 14, 2026 | 296.00 | 304.80 | 296.00 | 299.45 | 299.45 | -0.30% | 2,351 |
| May 13, 2026 | 297.05 | 306.90 | 297.05 | 300.35 | 300.35 | 0.02% | 3,292 |
| May 12, 2026 | 316.95 | 317.00 | 297.55 | 300.30 | 300.30 | -5.39% | 6,543 |
| May 11, 2026 | 320.00 | 322.25 | 310.00 | 317.40 | 317.40 | -0.66% | 4,404 |
| May 8, 2026 | 328.90 | 328.90 | 317.70 | 319.50 | 319.50 | -1.95% | 2,856 |
| May 7, 2026 | 305.70 | 329.80 | 305.70 | 325.85 | 325.85 | 4.49% | 20,197 |